Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ashford Hospitality Trust Inc (NY: AHT )

1.295 -0.025 (-1.89%)
Streaming Delayed Price Updated: 10:22 AM EDT, Apr 19, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2022 7.660 8.260 7.600 8.120 391,889 +0.37(+4.77%)
Oct 28, 2022 7.660 7.910 7.400 7.750 290,719 +0.03(+0.39%)
Oct 27, 2022 7.780 7.970 7.600 7.720 235,351 +0.04(+0.52%)
Oct 26, 2022 7.910 8.090 7.610 7.680 308,863 -0.25(-3.15%)
Oct 25, 2022 7.540 8.160 7.520 7.930 357,394 +0.27(+3.52%)
Oct 24, 2022 7.850 7.850 7.360 7.660 302,820 -0.12(-1.54%)
Oct 21, 2022 7.710 7.970 7.570 7.780 442,655 +0.23(+3.05%)
Oct 20, 2022 7.710 7.850 7.470 7.550 394,134 -0.16(-2.08%)
Oct 19, 2022 7.700 7.850 7.480 7.710 300,388 -0.05(-0.64%)
Oct 18, 2022 7.710 7.810 7.500 7.760 456,552 +0.23(+3.05%)
Oct 17, 2022 7.470 7.850 7.470 7.530 398,893 +0.22(+3.01%)
Oct 14, 2022 7.400 7.500 7.120 7.310 296,589 +0.05(+0.69%)
Oct 13, 2022 6.600 7.309 6.520 7.260 367,980 +0.23(+3.27%)
Oct 12, 2022 6.830 7.130 6.560 7.030 313,035 +0.34(+5.08%)
Oct 11, 2022 6.700 6.830 6.354 6.690 314,591 +0.05(+0.75%)
Oct 10, 2022 6.890 6.910 6.570 6.640 268,399 -0.21(-3.07%)
Oct 07, 2022 6.900 7.050 6.671 6.850 351,170 -0.14(-2.00%)
Oct 06, 2022 7.120 7.423 6.970 6.990 231,291 -0.23(-3.19%)
Oct 05, 2022 7.180 7.265 6.910 7.220 338,728 -0.17(-2.30%)
Oct 04, 2022 7.230 7.500 7.230 7.390 376,876 +0.37(+5.27%)
Oct 03, 2022 6.940 7.140 6.680 7.020 578,321 +0.21(+3.08%)
Sep 30, 2022 6.980 7.080 6.800 6.810 487,628 -0.13(-1.87%)
Sep 29, 2022 7.320 7.374 6.800 6.940 498,599 -0.57(-7.59%)
Sep 28, 2022 7.230 7.580 7.150 7.510 595,530 +0.25(+3.44%)
Sep 27, 2022 7.550 7.672 7.050 7.260 408,505 -0.06(-0.82%)
Sep 26, 2022 7.250 7.730 7.170 7.320 676,365 -0.05(-0.68%)
Sep 23, 2022 7.150 7.380 6.915 7.370 718,925 -0.03(-0.41%)
Sep 22, 2022 8.010 8.010 7.240 7.400 715,531 -0.55(-6.92%)
Sep 21, 2022 8.660 8.660 7.940 7.950 553,718 -0.58(-6.80%)
Sep 20, 2022 8.610 8.640 8.316 8.530 428,907 -0.18(-2.07%)
Sep 19, 2022 8.500 9.000 8.500 8.710 440,201 -0.03(-0.34%)
Sep 16, 2022 8.900 8.900 8.545 8.740 845,600 -0.38(-4.17%)
Sep 15, 2022 9.310 9.520 9.070 9.120 336,356 -0.22(-2.36%)
Sep 14, 2022 9.020 9.480 8.780 9.340 519,808 +0.33(+3.66%)
Sep 13, 2022 9.480 9.780 8.941 9.010 661,439 -0.91(-9.17%)
Sep 12, 2022 9.950 10.48 9.760 9.920 601,197 -0.06(-0.60%)
Sep 09, 2022 9.620 10.06 9.620 9.980 315,799 +0.50(+5.27%)
Sep 08, 2022 9.610 10.08 9.460 9.480 345,236 -0.20(-2.07%)
Sep 07, 2022 9.020 9.690 9.020 9.680 396,364 +0.49(+5.33%)
Sep 06, 2022 9.880 9.900 9.100 9.190 509,280 -0.60(-6.13%)
Sep 02, 2022 9.620 9.850 9.370 9.790 476,012 +0.51(+5.50%)
Sep 01, 2022 9.190 9.290 8.890 9.280 508,229 +0.10(+1.09%)
Aug 31, 2022 9.240 9.460 9.150 9.180 404,175 +0.01(+0.11%)
Aug 30, 2022 9.680 9.788 9.111 9.170 418,551 -0.42(-4.38%)
Aug 29, 2022 9.700 9.800 9.400 9.590 537,119 -0.41(-4.10%)
Aug 26, 2022 10.23 10.46 9.900 10.00 538,813 -0.27(-2.63%)
Aug 25, 2022 9.510 10.27 9.510 10.27 580,059 +0.88(+9.37%)
Aug 24, 2022 9.040 9.490 8.950 9.390 380,039 +0.44(+4.92%)
Aug 23, 2022 9.060 9.260 8.800 8.950 490,618 +0.00(+0.00%)
Aug 22, 2022 9.310 9.370 8.840 8.950 841,281 -0.74(-7.64%)
Aug 19, 2022 10.61 10.75 9.615 9.690 929,554 -1.26(-11.51%)
Aug 18, 2022 10.90 11.10 10.86 10.95 569,986 -0.04(-0.36%)
Aug 17, 2022 11.56 11.56 10.94 10.99 663,173 -0.76(-6.47%)
Aug 16, 2022 11.86 12.04 11.73 11.75 910,611 -0.05(-0.42%)
Aug 15, 2022 11.68 12.09 11.42 11.80 655,313 +0.27(+2.34%)
Aug 12, 2022 11.32 11.73 11.23 11.53 687,251 +0.37(+3.32%)
Aug 11, 2022 11.04 11.33 10.70 11.16 864,909 +0.28(+2.57%)
Aug 10, 2022 10.75 11.00 10.62 10.88 586,695 +0.38(+3.62%)
Aug 09, 2022 10.40 10.57 10.12 10.50 595,919 -0.04(-0.38%)
Aug 08, 2022 10.80 11.01 10.31 10.54 893,445 -0.08(-0.75%)
Aug 05, 2022 10.34 10.83 10.16 10.62 862,133 +0.11(+1.05%)
Aug 04, 2022 10.00 10.60 9.930 10.51 1,045,178 +0.62(+6.27%)
Aug 03, 2022 9.340 10.40 9.290 9.890 1,456,793 +0.66(+7.15%)
Aug 02, 2022 8.690 9.310 8.560 9.230 714,951 +0.54(+6.21%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.